Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-05-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $41.09 | $55.19 | 525,200 | — | — |
| 2016-12-29 | $40.99 | $55.05 | 576,900 | — | — |
| 2016-12-28 | $40.81 | $54.81 | 1,070,400 | — | — |
| 2016-12-27 | $41.38 | $55.57 | 366,800 | — | — |
| 2016-12-23 | $41.67 | $55.96 | 533,200 | — | — |
| 2016-12-22 | $41.46 | $55.68 | 539,200 | — | — |
| 2016-12-21 | $42.07 | $56.50 | 809,200 | — | — |
| 2016-12-20 | $42.18 | $56.65 | 712,900 | — | — |
| 2016-12-19 | $41.33 | $55.51 | 585,300 | — | — |
| 2016-12-16 | $41.24 | $55.39 | 820,500 | — | — |
| 2016-12-15 | $41.28 | $55.44 | 1,108,900 | — | — |
| 2016-12-14 | $41.04 | $55.12 | 1,492,900 | — | — |
| 2016-12-13 | $42.40 | $56.94 | 1,466,100 | — | — |
| 2016-12-12 | $42.39 | $56.93 | 685,000 | — | — |
| 2016-12-09 | $43.01 | $57.76 | 687,000 | — | — |
| 2016-12-08 | $43.92 | $58.99 | 947,000 | — | — |
| 2016-12-07 | $43.58 | $58.53 | 906,500 | — | — |
| 2016-12-06 | $43.75 | $58.76 | 1,653,600 | — | — |
| 2016-12-05 | $42.64 | $57.27 | 1,595,200 | — | — |
| 2016-12-02 | $41.47 | $55.70 | 2,052,900 | — | — |
| 2016-12-01 | $41.02 | $55.09 | 3,262,700 | — | — |
| 2016-11-30 | $38.85 | $52.18 | 1,111,700 | — | — |
| 2016-11-29 | $38.74 | $52.03 | 809,600 | — | — |
| 2016-11-28 | $38.86 | $52.19 | 1,029,400 | — | — |
| 2016-11-25 | $40.06 | $53.80 | 180,800 | — | — |
| 2016-11-23 | $40.05 | $53.79 | 635,100 | — | — |
| 2016-11-22 | $40.49 | $54.38 | 988,800 | — | — |
| 2016-11-21 | $40.04 | $53.78 | 2,321,900 | — | — |
| 2016-11-18 | $39.88 | $53.56 | 818,200 | — | — |
| 2016-11-17 | $40.06 | $53.80 | 446,800 | — | — |
| 2016-11-16 | $39.73 | $53.36 | 586,200 | — | — |
| 2016-11-15 | $39.97 | $53.68 | 1,117,800 | — | — |
| 2016-11-14 | $39.54 | $53.10 | 1,220,800 | — | — |
| 2016-11-11 | $38.24 | $51.36 | 1,695,600 | — | — |
| 2016-11-10 | $38.29 | $51.42 | 2,757,800 | — | — |
| 2016-11-09 | $38.76 | $52.06 | 1,722,700 | — | — |
| 2016-11-08 | $38.39 | $51.56 | 652,200 | — | — |
| 2016-11-07 | $38.48 | $51.68 | 741,700 | — | — |
| 2016-11-04 | $37.98 | $51.01 | 881,900 | — | — |
| 2016-11-03 | $38.03 | $51.08 | 1,189,200 | — | — |
| 2016-11-02 | $37.30 | $49.58 | 1,262,900 | — | — |
| 2016-11-01 | $36.90 | $49.05 | 1,446,500 | — | — |
| 2016-10-31 | $36.46 | $48.47 | 1,003,000 | — | — |
| 2016-10-28 | $37.04 | $49.24 | 782,200 | — | — |
| 2016-10-27 | $37.21 | $49.47 | 1,964,600 | — | — |
| 2016-10-26 | $36.76 | $48.87 | 729,000 | — | — |
| 2016-10-25 | $36.07 | $47.95 | 1,033,500 | — | — |
| 2016-10-24 | $35.87 | $47.68 | 607,500 | — | — |
| 2016-10-21 | $36.03 | $47.90 | 472,300 | — | — |
| 2016-10-20 | $35.45 | $47.13 | 526,200 | — | — |
| 2016-10-19 | $35.60 | $47.33 | 492,600 | — | — |
| 2016-10-18 | $34.75 | $46.20 | 377,100 | — | — |
| 2016-10-17 | $34.18 | $45.44 | 292,800 | — | — |
| 2016-10-14 | $34.37 | $45.69 | 287,700 | — | — |
| 2016-10-13 | $34.34 | $45.65 | 1,065,600 | — | — |
| 2016-10-12 | $34.46 | $45.81 | 645,900 | — | — |
| 2016-10-11 | $34.91 | $46.41 | 664,300 | — | — |
| 2016-10-10 | $35.45 | $47.13 | 689,300 | — | — |
| 2016-10-07 | $35.67 | $47.42 | 270,000 | — | — |
| 2016-10-06 | $35.89 | $47.71 | 449,900 | — | — |
| 2016-10-05 | $35.98 | $47.83 | 970,500 | — | — |
| 2016-10-04 | $35.95 | $47.79 | 758,100 | — | — |
| 2016-10-03 | $35.51 | $47.21 | 1,168,000 | — | — |
| 2016-09-30 | $36.36 | $48.34 | 1,945,600 | — | — |
| 2016-09-29 | $35.21 | $46.81 | 632,200 | — | — |
| 2016-09-28 | $36.04 | $47.91 | 953,900 | — | — |
| 2016-09-27 | $36.01 | $47.87 | 498,200 | — | — |
| 2016-09-26 | $35.98 | $47.83 | 688,100 | — | — |
| 2016-09-23 | $36.64 | $48.71 | 639,000 | — | — |
| 2016-09-22 | $36.57 | $48.61 | 539,600 | — | — |
| 2016-09-21 | $36.44 | $48.44 | 699,700 | — | — |
| 2016-09-20 | $35.94 | $47.78 | 373,800 | — | — |
| 2016-09-19 | $36.50 | $48.52 | 397,200 | — | — |
| 2016-09-16 | $36.05 | $47.92 | 472,500 | — | — |
| 2016-09-15 | $36.70 | $48.79 | 303,500 | — | — |
| 2016-09-14 | $35.93 | $47.76 | 384,700 | — | — |
| 2016-09-13 | $35.86 | $47.67 | 863,300 | — | — |
| 2016-09-12 | $36.94 | $49.11 | 611,100 | — | — |
| 2016-09-09 | $36.80 | $48.92 | 726,100 | — | — |
| 2016-09-08 | $37.91 | $50.40 | 614,900 | — | — |
| 2016-09-07 | $37.38 | $49.69 | 483,200 | — | — |
| 2016-09-06 | $36.73 | $48.83 | 654,300 | — | — |
| 2016-09-02 | $37.33 | $49.62 | 523,800 | — | — |
| 2016-09-01 | $36.80 | $48.92 | 691,600 | — | — |
| 2016-08-31 | $37.03 | $49.23 | 575,700 | — | — |
| 2016-08-30 | $37.19 | $49.44 | 763,900 | — | — |
| 2016-08-29 | $36.70 | $48.79 | 960,800 | — | — |
| 2016-08-26 | $36.60 | $48.65 | 625,500 | — | — |
| 2016-08-25 | $36.79 | $48.91 | 345,000 | — | — |
| 2016-08-24 | $37.01 | $49.20 | 697,600 | — | — |
| 2016-08-23 | $37.61 | $50.00 | 1,329,200 | — | — |
| 2016-08-22 | $36.93 | $49.09 | 680,200 | — | — |
| 2016-08-19 | $37.00 | $49.19 | 607,200 | — | — |
| 2016-08-18 | $36.64 | $48.71 | 744,000 | — | — |
| 2016-08-17 | $35.96 | $47.80 | 450,600 | — | — |
| 2016-08-16 | $36.16 | $48.07 | 792,900 | — | — |
| 2016-08-15 | $35.86 | $47.67 | 682,800 | — | — |
| 2016-08-12 | $35.45 | $47.13 | 496,600 | — | — |
| 2016-08-11 | $35.27 | $46.89 | 688,900 | — | — |
| 2016-08-10 | $35.20 | $46.79 | 864,200 | — | — |
| 2016-08-09 | $34.87 | $46.35 | 733,000 | — | — |
| 2016-08-08 | $34.74 | $46.18 | 957,500 | — | — |
| 2016-08-05 | $34.35 | $45.66 | 463,300 | — | — |
| 2016-08-04 | $34.07 | $45.29 | 587,000 | — | — |
| 2016-08-03 | $34.25 | $45.03 | 921,400 | — | — |
| 2016-08-02 | $33.75 | $44.37 | 861,100 | — | — |
| 2016-08-01 | $35.16 | $46.22 | 1,322,000 | — | — |
| 2016-07-29 | $35.74 | $46.98 | 1,101,800 | — | — |
| 2016-07-28 | $34.50 | $45.35 | 1,740,200 | — | — |
| 2016-07-27 | $33.41 | $43.92 | 1,242,100 | — | — |
| 2016-07-26 | $33.67 | $44.26 | 876,200 | — | — |
| 2016-07-25 | $33.50 | $44.04 | 650,700 | — | — |
| 2016-07-22 | $33.57 | $44.13 | 497,000 | — | — |
| 2016-07-21 | $33.13 | $43.55 | 640,600 | — | — |
| 2016-07-20 | $32.87 | $43.21 | 1,473,900 | — | — |
| 2016-07-19 | $32.95 | $43.32 | 871,400 | — | — |
| 2016-07-18 | $33.88 | $44.54 | 733,100 | — | — |
| 2016-07-15 | $32.77 | $43.08 | 661,100 | — | — |
| 2016-07-14 | $32.43 | $42.63 | 999,700 | — | — |
| 2016-07-13 | $31.81 | $41.82 | 934,200 | — | — |
| 2016-07-12 | $32.09 | $42.19 | 1,410,200 | — | — |
| 2016-07-11 | $31.05 | $40.82 | 1,049,000 | — | — |
| 2016-07-08 | $30.54 | $40.15 | 679,700 | — | — |
| 2016-07-07 | $30.24 | $39.75 | 1,865,900 | — | — |
| 2016-07-06 | $29.39 | $38.64 | 1,139,900 | — | — |
| 2016-07-05 | $29.54 | $38.83 | 1,505,700 | — | — |
| 2016-07-01 | $29.92 | $39.33 | 910,700 | — | — |
| 2016-06-30 | $29.78 | $39.15 | 1,348,200 | — | — |
| 2016-06-29 | $29.53 | $38.82 | 2,091,400 | — | — |
| 2016-06-28 | $28.11 | $36.95 | 4,078,700 | — | — |
| 2016-06-27 | $27.00 | $35.49 | 4,547,600 | — | — |
| 2016-06-24 | $31.21 | $41.03 | 4,982,400 | — | — |
| 2016-06-23 | $34.94 | $45.93 | 607,100 | — | — |
| 2016-06-22 | $33.49 | $44.03 | 720,000 | — | — |
| 2016-06-21 | $33.22 | $43.67 | 1,039,700 | — | — |
| 2016-06-20 | $33.84 | $44.49 | 932,600 | — | — |
| 2016-06-17 | $33.20 | $43.64 | 883,700 | — | — |
| 2016-06-16 | $32.85 | $43.18 | 534,700 | — | — |
| 2016-06-15 | $32.98 | $43.36 | 974,800 | — | — |
| 2016-06-14 | $31.65 | $41.61 | 1,124,700 | — | — |
| 2016-06-13 | $32.76 | $43.07 | 538,400 | — | — |
| 2016-06-10 | $33.03 | $43.42 | 510,200 | — | — |
| 2016-06-09 | $33.53 | $44.08 | 555,200 | — | — |
| 2016-06-08 | $34.21 | $44.97 | 679,200 | — | — |
| 2016-06-07 | $34.11 | $44.84 | 540,700 | — | — |
| 2016-06-06 | $34.61 | $45.50 | 451,300 | — | — |
| 2016-06-03 | $34.36 | $45.17 | 865,500 | — | — |
| 2016-06-02 | $34.56 | $45.43 | 333,700 | — | — |
| 2016-06-01 | $34.85 | $45.81 | 582,800 | — | — |
| 2016-05-31 | $35.18 | $46.25 | 1,436,500 | — | — |
| 2016-05-27 | $35.14 | $46.20 | 544,200 | — | — |
| 2016-05-26 | $34.68 | $45.59 | 409,500 | — | — |
| 2016-05-25 | $35.03 | $46.05 | 655,400 | — | — |
| 2016-05-24 | $34.61 | $45.50 | 728,400 | — | — |
| 2016-05-23 | $33.45 | $43.97 | 832,200 | — | — |
| 2016-05-20 | $34.01 | $44.71 | 824,500 | — | — |
| 2016-05-19 | $33.51 | $44.05 | 1,095,600 | — | — |
| 2016-05-18 | $34.17 | $44.92 | 667,800 | — | — |
| 2016-05-17 | $33.58 | $44.14 | 638,100 | — | — |
| 2016-05-16 | $33.28 | $43.75 | 475,800 | — | — |
| 2016-05-13 | $32.84 | $43.17 | 763,000 | — | — |
| 2016-05-12 | $33.65 | $44.24 | 687,500 | — | — |
| 2016-05-11 | $34.01 | $44.71 | 784,100 | — | — |
| 2016-05-10 | $34.68 | $45.59 | 551,500 | — | — |
| 2016-05-09 | $33.50 | $44.04 | 588,500 | — | — |
| 2016-05-06 | $33.78 | $44.41 | 864,000 | — | — |
| 2016-05-05 | $33.84 | $44.49 | 745,300 | — | — |
| 2016-05-04 | $34.29 | $45.08 | 852,300 | — | — |
| 2016-05-03 | $34.64 | $45.54 | 927,300 | — | — |
| 2016-05-02 | $35.57 | $46.76 | 1,314,100 | — | — |
| 2016-04-29 | $36.05 | $47.39 | 921,000 | — | — |
| 2016-04-28 | $36.74 | $47.80 | 768,700 | — | — |
| 2016-04-27 | $37.43 | $48.70 | 825,500 | — | — |
| 2016-04-26 | $37.12 | $48.29 | 947,100 | — | — |
| 2016-04-25 | $36.46 | $47.43 | 1,250,200 | — | — |
| 2016-04-22 | $37.31 | $48.54 | 1,332,400 | — | — |
| 2016-04-21 | $38.75 | $50.41 | 1,872,100 | — | — |
| 2016-04-20 | $39.56 | $51.47 | 977,200 | — | — |
| 2016-04-19 | $38.97 | $50.70 | 547,600 | — | — |
| 2016-04-18 | $38.21 | $49.71 | 683,700 | — | — |
| 2016-04-15 | $37.90 | $49.31 | 687,100 | — | — |
| 2016-04-14 | $37.93 | $49.35 | 821,800 | — | — |
| 2016-04-13 | $37.74 | $49.10 | 1,077,500 | — | — |
| 2016-04-12 | $35.49 | $46.17 | 920,800 | — | — |
| 2016-04-11 | $34.67 | $45.11 | 827,100 | — | — |
| 2016-04-08 | $34.71 | $45.16 | 1,069,000 | — | — |
| 2016-04-07 | $35.45 | $46.12 | 763,000 | — | — |
| 2016-04-06 | $37.61 | $48.93 | 749,000 | — | — |
| 2016-04-05 | $36.82 | $47.90 | 1,299,600 | — | — |
| 2016-04-04 | $38.46 | $50.04 | 635,000 | — | — |
| 2016-04-01 | $39.65 | $51.59 | 737,300 | — | — |
| 2016-03-31 | $38.80 | $50.48 | 571,100 | — | — |
| 2016-03-30 | $39.90 | $51.91 | 683,100 | — | — |
| 2016-03-29 | $38.93 | $50.65 | 936,800 | — | — |
| 2016-03-28 | $38.22 | $49.72 | 515,700 | — | — |
| 2016-03-24 | $38.18 | $49.67 | 955,700 | — | — |
| 2016-03-23 | $38.55 | $50.15 | 478,900 | — | — |
| 2016-03-22 | $39.89 | $51.90 | 750,400 | — | — |
| 2016-03-21 | $39.79 | $51.77 | 720,900 | — | — |
| 2016-03-18 | $40.15 | $52.24 | 1,662,600 | — | — |
| 2016-03-17 | $39.56 | $51.47 | 911,000 | — | — |
| 2016-03-16 | $37.40 | $48.66 | 727,400 | — | — |
| 2016-03-15 | $36.74 | $47.80 | 1,129,700 | — | — |
| 2016-03-14 | $37.99 | $49.43 | 1,192,900 | — | — |
| 2016-03-11 | $39.22 | $51.03 | 1,038,400 | — | — |
| 2016-03-10 | $37.80 | $49.18 | 1,052,600 | — | — |
| 2016-03-09 | $37.69 | $49.04 | 765,700 | — | — |
| 2016-03-08 | $37.05 | $48.20 | 875,000 | — | — |
| 2016-03-07 | $37.27 | $48.49 | 1,126,900 | — | — |
| 2016-03-04 | $37.30 | $48.53 | 1,325,600 | — | — |
| 2016-03-03 | $37.28 | $48.50 | 1,110,500 | — | — |
| 2016-03-02 | $36.95 | $48.07 | 1,002,300 | — | — |
| 2016-03-01 | $37.34 | $48.58 | 1,406,100 | — | — |
| 2016-02-29 | $35.18 | $45.77 | 1,358,800 | — | — |
| 2016-02-26 | $34.30 | $44.62 | 948,600 | — | — |
| 2016-02-25 | $32.50 | $42.28 | 515,100 | — | — |
| 2016-02-24 | $32.34 | $42.07 | 909,400 | — | — |
| 2016-02-23 | $32.40 | $42.15 | 895,900 | — | — |
| 2016-02-22 | $32.82 | $42.70 | 604,300 | — | — |
| 2016-02-19 | $31.46 | $40.93 | 750,900 | — | — |
| 2016-02-18 | $31.43 | $40.89 | 1,433,200 | — | — |
| 2016-02-17 | $32.50 | $42.28 | 1,567,600 | — | — |
| 2016-02-16 | $31.94 | $41.55 | 1,395,000 | — | — |
| 2016-02-12 | $31.47 | $40.94 | 1,170,900 | — | — |
| 2016-02-11 | $30.08 | $39.13 | 1,008,400 | — | — |
| 2016-02-10 | $30.42 | $39.58 | 1,382,500 | — | — |
| 2016-02-09 | $30.48 | $39.65 | 1,723,900 | — | — |
| 2016-02-08 | $33.24 | $41.23 | 1,797,000 | — | — |
| 2016-02-05 | $32.91 | $40.82 | 1,298,400 | — | — |
| 2016-02-04 | $33.73 | $41.84 | 2,296,500 | — | — |
| 2016-02-03 | $31.98 | $39.67 | 3,165,100 | — | — |
| 2016-02-02 | $33.31 | $41.32 | 1,944,600 | — | — |
| 2016-02-01 | $36.06 | $44.73 | 579,600 | — | — |
| 2016-01-29 | $35.99 | $44.64 | 821,100 | — | — |
| 2016-01-28 | $34.46 | $42.74 | 550,300 | — | — |
| 2016-01-27 | $34.95 | $43.35 | 642,800 | — | — |
| 2016-01-26 | $35.40 | $43.91 | 945,200 | — | — |
| 2016-01-25 | $35.13 | $43.57 | 664,500 | — | — |
| 2016-01-22 | $36.09 | $44.76 | 715,500 | — | — |
| 2016-01-21 | $34.21 | $42.43 | 805,200 | — | — |
| 2016-01-20 | $34.89 | $43.28 | 1,538,000 | — | — |
| 2016-01-19 | $34.72 | $43.06 | 1,326,100 | — | — |
| 2016-01-15 | $34.48 | $42.77 | 2,009,700 | — | — |
| 2016-01-14 | $35.02 | $43.44 | 2,747,500 | — | — |
| 2016-01-13 | $33.24 | $41.23 | 2,991,600 | — | — |
| 2016-01-12 | $35.51 | $44.04 | 2,396,800 | — | — |
| 2016-01-11 | $36.47 | $45.24 | 2,017,200 | — | — |
| 2016-01-08 | $37.48 | $46.49 | 1,663,700 | — | — |
| 2016-01-07 | $39.04 | $48.42 | 1,511,600 | — | — |
| 2016-01-06 | $41.75 | $51.78 | 834,700 | — | — |
| 2016-01-05 | $43.49 | $53.94 | 668,600 | — | — |
| 2016-01-04 | $44.51 | $55.21 | 738,000 | — | — |